SBSW
Sibanye Stillwater Limited NYQ · SBSW
$8.00
-0.12
(-1.48%)
Pullback · -1.98σ
Price alert —
Loading…
Sign in to get a one-time email the moment SBSW crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $7.91 | $8.13 | $7.87 | $8.00 | 4.7M |
| 2026-07-16 | $8.33 | $8.34 | $8.06 | $8.12 | 5.7M |
| 2026-07-15 | $8.63 | $8.68 | $8.33 | $8.54 | 4.8M |
| 2026-07-14 | $8.69 | $8.75 | $8.54 | $8.57 | 4.2M |
| 2026-07-13 | $8.47 | $8.55 | $8.29 | $8.42 | 3.6M |
| 2026-07-10 | $8.51 | $8.64 | $8.44 | $8.55 | 4.1M |
| 2026-07-09 | $8.55 | $8.58 | $8.40 | $8.56 | 4.4M |
| 2026-07-08 | $8.25 | $8.35 | $8.02 | $8.27 | 6.3M |
| 2026-07-07 | $8.90 | $8.95 | $8.42 | $8.52 | 4.7M |
| 2026-07-06 | $9.09 | $9.16 | $8.84 | $8.96 | 5.2M |
| 2026-07-02 | $8.84 | $9.16 | $8.72 | $8.96 | 9.7M |
| 2026-07-01 | $8.35 | $8.87 | $8.34 | $8.51 | 5.7M |
| 2026-06-30 | $8.61 | $8.68 | $8.43 | $8.49 | 5.6M |
| 2026-06-29 | $8.74 | $8.76 | $8.47 | $8.62 | 5.7M |
| 2026-06-26 | $8.89 | $9.06 | $8.83 | $8.87 | 7.3M |
| 2026-06-25 | $8.90 | $8.92 | $8.63 | $8.80 | 4.8M |
| 2026-06-24 | $8.45 | $8.76 | $8.43 | $8.59 | 6.7M |
| 2026-06-23 | $8.90 | $9.09 | $8.86 | $9.00 | 6.6M |
| 2026-06-22 | $9.31 | $9.43 | $9.28 | $9.35 | 5.5M |
| 2026-06-18 | $10.11 | $10.14 | $9.58 | $9.67 | 6.4M |
| 2026-06-17 | $10.62 | $10.84 | $10.14 | $10.15 | 6.6M |
| 2026-06-16 | $10.86 | $10.92 | $10.57 | $10.76 | 4.0M |
| 2026-06-15 | $10.92 | $11.08 | $10.63 | $10.72 | 5.8M |
| 2026-06-12 | $9.71 | $9.91 | $9.65 | $9.86 | 5.8M |
| 2026-06-11 | $9.03 | $9.75 | $9.00 | $9.74 | 7.1M |
| 2026-06-10 | $9.24 | $9.41 | $9.06 | $9.08 | 7.5M |
| 2026-06-09 | $9.87 | $9.89 | $9.21 | $9.59 | 6.0M |
| 2026-06-08 | $9.91 | $10.05 | $9.67 | $9.72 | 5.0M |
| 2026-06-05 | $10.67 | $10.67 | $10.05 | $10.12 | 5.9M |
| 2026-06-04 | $11.44 | $11.45 | $11.10 | $11.17 | 3.4M |
| 2026-06-03 | $11.48 | $11.50 | $11.09 | $11.10 | 4.1M |
| 2026-06-02 | $11.89 | $12.05 | $11.71 | $11.84 | 4.7M |
| 2026-06-01 | $11.73 | $11.95 | $11.32 | $11.80 | 5.2M |
| 2026-05-29 | $12.19 | $12.29 | $11.88 | $11.93 | 6.4M |
| 2026-05-28 | $11.84 | $12.37 | $11.68 | $12.16 | 5.5M |
| 2026-05-27 | $11.84 | $12.10 | $11.81 | $11.86 | 4.5M |
| 2026-05-26 | $11.95 | $12.21 | $11.76 | $12.16 | 4.6M |
| 2026-05-22 | $11.65 | $11.65 | $11.19 | $11.44 | 4.4M |
| 2026-05-21 | $11.48 | $11.88 | $11.39 | $11.68 | 4.8M |
| 2026-05-20 | $11.50 | $11.87 | $11.33 | $11.84 | 4.9M |
| 2026-05-19 | $11.55 | $11.62 | $11.23 | $11.40 | 4.6M |
| 2026-05-18 | $12.28 | $12.45 | $11.90 | $11.93 | 5.1M |
| 2026-05-15 | $12.38 | $12.41 | $12.03 | $12.12 | 4.9M |
| 2026-05-14 | $13.39 | $13.39 | $12.98 | $13.16 | 3.3M |
| 2026-05-13 | $13.34 | $13.84 | $13.18 | $13.61 | 3.9M |
| 2026-05-12 | $13.25 | $13.60 | $12.91 | $13.48 | 3.8M |
| 2026-05-11 | $13.59 | $13.88 | $13.58 | $13.83 | 3.1M |
| 2026-05-08 | $13.40 | $13.58 | $13.05 | $13.32 | 4.3M |
| 2026-05-07 | $14.04 | $14.10 | $13.15 | $13.19 | 6.5M |
| 2026-05-06 | $12.87 | $13.56 | $12.86 | $13.44 | 9.3M |
| 2026-05-05 | $12.18 | $12.19 | $11.70 | $11.72 | 3.1M |
| 2026-05-04 | $11.80 | $12.02 | $11.70 | $11.74 | 3.2M |
| 2026-05-01 | $11.95 | $12.17 | $11.86 | $12.07 | 3.0M |
| 2026-04-30 | $11.95 | $12.13 | $11.76 | $12.02 | 4.2M |
| 2026-04-29 | $11.56 | $11.66 | $11.37 | $11.47 | 6.1M |
| 2026-04-28 | $12.00 | $12.11 | $11.68 | $11.93 | 4.8M |
| 2026-04-27 | $12.52 | $12.57 | $12.29 | $12.50 | 3.7M |
| 2026-04-24 | $12.61 | $12.91 | $12.42 | $12.72 | 4.8M |
| 2026-04-23 | $12.72 | $12.99 | $12.32 | $12.66 | 4.6M |
| 2026-04-22 | $13.08 | $13.21 | $12.86 | $12.91 | 4.3M |
| 2026-04-21 | $13.26 | $13.34 | $12.73 | $12.76 | 5.0M |
| 2026-04-20 | $13.57 | $13.64 | $13.26 | $13.48 | 4.2M |
| 2026-04-17 | $13.72 | $14.22 | $13.70 | $13.80 | 6.3M |
| 2026-04-16 | $13.38 | $13.54 | $13.04 | $13.09 | 5.6M |
| 2026-04-15 | $13.33 | $13.45 | $13.13 | $13.19 | 4.1M |
| 2026-04-14 | $13.32 | $13.65 | $13.25 | $13.41 | 3.8M |
| 2026-04-13 | $12.65 | $13.13 | $12.64 | $13.06 | 2.9M |
| 2026-04-10 | $13.19 | $13.31 | $12.80 | $12.82 | 3.8M |
| 2026-04-09 | $13.18 | $13.35 | $12.87 | $13.10 | 5.0M |
| 2026-04-08 | $13.82 | $13.85 | $12.92 | $13.18 | 9.1M |
| 2026-04-07 | $12.23 | $12.44 | $11.88 | $12.39 | 4.4M |
| 2026-04-06 | $12.49 | $12.73 | $12.31 | $12.47 | 3.3M |
| 2026-04-02 | $11.75 | $12.52 | $11.67 | $12.50 | 5.0M |
| 2026-04-01 | $12.56 | $12.69 | $12.36 | $12.41 | 5.3M |
| 2026-03-31 | $11.82 | $12.34 | $11.77 | $12.32 | 7.3M |
| 2026-03-30 | $11.65 | $11.72 | $11.08 | $11.14 | 5.3M |
| 2026-03-27 | $10.98 | $11.73 | $10.92 | $11.54 | 5.8M |
| 2026-03-26 | $11.32 | $11.66 | $11.20 | $11.22 | 5.1M |
| 2026-03-25 | $12.12 | $12.12 | $11.66 | $11.76 | 6.3M |
| 2026-03-24 | $11.00 | $11.59 | $10.85 | $11.47 | 5.9M |
| 2026-03-23 | $10.98 | $11.51 | $10.88 | $11.34 | 10.5M |
| 2026-03-20 | $11.48 | $11.48 | $11.04 | $11.26 | 7.3M |
| 2026-03-19 | $10.84 | $11.64 | $10.81 | $11.63 | 12.7M |
| 2026-03-18 | $12.22 | $12.69 | $12.07 | $12.49 | 6.8M |
| 2026-03-17 | $13.54 | $13.65 | $13.21 | $13.36 | 7.1M |
| 2026-03-16 | $13.34 | $13.50 | $12.98 | $13.34 | 10.1M |
| 2026-03-13 | $13.25 | $13.26 | $12.51 | $12.57 | 7.8M |
| 2026-03-12 | $14.00 | $14.04 | $13.62 | $13.63 | 4.8M |
| 2026-03-11 | $13.71 | $13.90 | $13.31 | $13.90 | 5.5M |
| 2026-03-10 | $14.65 | $14.77 | $14.34 | $14.41 | 4.1M |
| 2026-03-09 | $13.67 | $14.47 | $13.40 | $14.39 | 6.1M |
| 2026-03-06 | $13.81 | $14.37 | $13.56 | $14.10 | 7.2M |
| 2026-03-05 | $14.50 | $14.60 | $13.86 | $14.25 | 6.8M |
| 2026-03-04 | $15.08 | $15.25 | $14.75 | $15.10 | 5.1M |
| 2026-03-03 | $14.35 | $15.14 | $13.99 | $14.95 | 12.0M |
| 2026-03-02 | $17.13 | $17.13 | $16.25 | $16.99 | 8.1M |
| 2026-02-27 | $17.57 | $17.76 | $17.32 | $17.71 | 5.9M |
| 2026-02-26 | $16.39 | $17.05 | $16.27 | $17.00 | 5.3M |
| 2026-02-25 | $16.62 | $17.09 | $16.34 | $16.77 | 8.5M |
| 2026-02-24 | $15.73 | $16.23 | $15.66 | $16.07 | 6.5M |
| 2026-02-23 | $16.15 | $16.46 | $16.01 | $16.17 | 5.1M |
| 2026-02-20 | $15.54 | $15.95 | $14.86 | $15.94 | 6.0M |
| 2026-02-19 | $15.08 | $15.51 | $14.92 | $15.27 | 7.3M |
| 2026-02-18 | $15.49 | $16.30 | $15.46 | $15.88 | 6.9M |
| 2026-02-17 | $16.23 | $16.32 | $15.66 | $16.06 | 6.4M |
| 2026-02-13 | $16.66 | $17.41 | $16.60 | $17.23 | 4.9M |
| 2026-02-12 | $17.40 | $17.76 | $16.03 | $16.03 | 6.8M |
| 2026-02-11 | $17.53 | $17.60 | $16.95 | $17.56 | 4.2M |
| 2026-02-10 | $16.94 | $17.02 | $16.74 | $16.78 | 4.4M |
| 2026-02-09 | $16.40 | $17.11 | $16.40 | $17.00 | 4.7M |
| 2026-02-06 | $16.09 | $16.51 | $16.02 | $16.45 | 6.4M |
| 2026-02-05 | $15.94 | $16.38 | $15.32 | $15.38 | 14.0M |
| 2026-02-04 | $17.96 | $18.02 | $16.37 | $17.17 | 9.2M |
| 2026-02-03 | $17.56 | $17.68 | $16.85 | $17.51 | 10.4M |
| 2026-02-02 | $16.71 | $17.07 | $16.39 | $16.87 | 10.1M |
| 2026-01-30 | $17.90 | $18.58 | $16.51 | $16.88 | 17.3M |
| 2026-01-29 | $21.13 | $21.29 | $19.30 | $19.99 | 13.2M |
| 2026-01-28 | $20.39 | $21.19 | $20.05 | $21.12 | 10.6M |
| 2026-01-27 | $19.58 | $20.09 | $19.00 | $20.06 | 9.0M |
| 2026-01-26 | $19.97 | $20.70 | $19.31 | $19.37 | 14.8M |
| 2026-01-23 | $18.71 | $19.54 | $18.47 | $19.45 | 12.2M |
| 2026-01-22 | $17.41 | $18.53 | $17.37 | $18.15 | 7.8M |
| 2026-01-21 | $17.57 | $17.68 | $17.07 | $17.38 | 10.4M |
| 2026-01-20 | $17.30 | $17.37 | $16.78 | $17.28 | 7.9M |